TipRanks
Go Ultimate55% OFF

MEDIQON Group AG (MDCKF) Historical Prices

MDCKF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202651.1152.9749.2551.1151.11-5.35%00.00
Oct 29, 202654.0354.0354.0054.0054.00+2.95%31,0378.68
Oct 28, 202652.2752.4651.8252.4652.46+0.14%23,1827.23
Oct 27, 202652.4552.4951.9252.3852.38+1.52%30,00010.98
Oct 26, 202651.6051.6051.6051.6051.60-3.56%5150.19
Oct 23, 202653.5053.5053.5053.5053.50-0.23%6760.25
Oct 22, 202653.6353.6353.6353.6353.63+5.43%2,4410.90
Oct 21, 202650.8752.8548.8850.8750.87+4.06%00.00
Oct 20, 202648.8848.8848.8848.8848.88-7.42%1000.04
Oct 19, 202652.8052.8052.8052.8052.80+6.34%3,9900.33
Oct 16, 202649.6549.6549.6549.6549.65+0.81%3600.03
Oct 15, 202649.2550.9147.5949.2549.25+0.76%00.00
Oct 14, 202648.8850.6347.1348.8848.88+1.15%00.00
Oct 13, 202648.3350.0846.5748.3348.33+0.47%00.00
Oct 12, 202647.1348.1047.1348.1048.10+2.12%15,2461.28
Oct 09, 202647.0047.1047.0047.1047.10+0.32%1,8350.15
Oct 08, 202646.9548.7945.1146.9546.95+2.07%00.00
Oct 07, 202647.0047.0046.0046.0046.00+0.00%14,8871.25
Oct 06, 202646.0046.0046.0046.0046.00+5.02%11,0240.91
Oct 05, 202643.8643.8643.8043.8043.80+1.80%4,9520.41
Oct 02, 202643.0345.5040.5543.0343.03-3.08%00.00
Oct 01, 202644.3946.8341.9544.3944.39-1.95%00.00
Sep 30, 202645.2847.7542.8045.2845.28+0.76%00.00
Sep 29, 202644.9446.6743.2044.9444.94+2.26%00.00
Sep 28, 202644.7044.7043.9443.9443.94-4.07%8,1350.66
Sep 25, 202645.8146.9144.7045.8145.81+2.02%00.00
Sep 24, 202646.7746.7744.9044.9044.90-5.52%10,5000.85
Sep 23, 202647.5347.5347.5347.5347.53-0.63%1,4000.11
Sep 22, 202647.8348.6547.0047.8347.83+0.68%00.00
Sep 21, 202648.6748.6747.5047.5047.50+2.81%2,7000.22
Sep 18, 202646.2046.2046.2046.2046.20-5.02%4,5170.37
Sep 17, 202648.5448.6448.5448.6448.64-0.22%5,1970.42
Sep 16, 202648.7550.2547.2448.7548.75-1.80%00.00
Sep 15, 202649.6451.0048.2849.6449.64-3.70%00.00
Sep 14, 202651.5553.3149.7851.5551.55-2.27%00.00
Sep 11, 202652.7452.7452.7452.7452.74-2.06%5,4280.44
Sep 10, 202652.2253.8552.2253.8553.85+5.11%7,0020.58
Sep 09, 202653.3753.3751.2351.2351.23-3.42%4,7630.39
Sep 08, 202655.1655.1652.7653.0553.05+1.79%6,8410.57
Sep 07, 202652.1152.1152.1152.1152.11+0.00%00.00
Sep 04, 202652.1152.1152.1152.1152.11-7.44%1170.01
Sep 03, 202656.3056.3056.3056.3056.30+8.27%2,8800.24
Sep 02, 202652.0052.0052.0052.0052.00-1.85%7,2570.60
Sep 01, 202652.9852.9852.9852.9852.98-0.02%2,7500.23
Aug 31, 202653.4653.4652.9952.9952.99-2.96%7,5250.63
Aug 28, 202654.6155.7153.5054.6154.61+2.14%00.00
Aug 27, 202653.4753.4753.4653.4653.46-3.13%10,5670.90
Aug 26, 202655.1956.3854.0055.1955.19+3.24%00.00
Aug 25, 202653.4653.4653.4653.4653.46+0.00%4,4930.38
Aug 24, 202652.0053.4652.0053.4653.46+1.35%6,2380.53